1.45
price down icon9.94%   -0.16
after-market After Hours: 1.47 0.02 +1.38%
loading

22nd Century Group, Inc. Stock (XXII) Price History

The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of October 30, 2025, is $1.45.
  • 22nd Century Group, Inc. all-time high stock price is $581.85, occurred on April 05, 2024.
  • The lowest 22nd Century Group, Inc. stock price recorded was $0.041 on December 16, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 3,437% to $1.45 now.
  • The 52-week high stock price for XXII is $17.13, representing a 1,081% increase from the current share price, occurred on November 08, 2024.
  • The 52-week low stock price for XXII is $0.432, indicating a -70.21% decrease from the current share price, occurred on June 18, 2025.
  • The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2024 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Date High Low High - Low Volume % Change
Oct 30, 2025 $1.54 $1.43 $0.11 1,224,189.0 -9.94%
Oct 29, 2025 $1.80 $1.56 $0.24 12,972,226.0 +6.62%
Oct 28, 2025 $1.55 $1.47 $0.08 150,452.0 -0.66%
Oct 27, 2025 $1.62 $1.50 $0.12 191,180.0 -4.40%
Oct 24, 2025 $1.61 $1.50 $0.11 222,773.0 +3.92%
Oct 23, 2025 $1.56 $1.46 $0.1001 519,434.0 +3.38%
Oct 22, 2025 $1.50 $1.43 $0.07 334,290.0 -1.99%
Oct 21, 2025 $1.55 $1.50 $0.055 150,079.0 -1.95%
Oct 20, 2025 $1.55 $1.49 $0.0594 100,196.0 +4.05%
Oct 17, 2025 $1.51 $1.44 $0.07 223,231.0 +0.00%
Oct 16, 2025 $1.58 $1.48 $0.10 210,359.0 -4.52%
Oct 15, 2025 $1.58 $1.54 $0.04 173,336.0 -0.64%
Oct 14, 2025 $1.60 $1.52 $0.0777 355,891.0 -2.50%
Oct 13, 2025 $1.60 $1.50 $0.10 233,974.0 +5.26%
Oct 10, 2025 $1.58 $1.46 $0.1237 701,318.0 -2.56%
Oct 09, 2025 $1.60 $1.56 $0.042 253,650.0 -1.27%
Oct 08, 2025 $1.61 $1.58 $0.035 243,384.0 -1.86%
Oct 07, 2025 $1.66 $1.60 $0.06 333,476.0 -2.42%
Oct 06, 2025 $1.69 $1.60 $0.0894 437,366.0 -1.79%
Oct 03, 2025 $1.77 $1.63 $0.14 561,987.0 +3.07%
Oct 02, 2025 $1.75 $1.59 $0.16 548,363.0 -5.23%
Oct 01, 2025 $1.78 $1.66 $0.125 655,851.0 +1.78%
Sep 30, 2025 $1.74 $1.57 $0.17 941,888.0 +3.68%

22nd Century Group, Inc. Stock (XXII) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

22nd Century Group, Inc. Stock (XXII) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $1.80 $1.43 $0.37 22,021,194.0 -14.20%
Sep, 2025 $2.15 $1.51 $0.645 57,522,233.0 -3.43%
Aug, 2025 $2.67 $1.72 $0.95 5,455,733.0 -36.59%
Jul, 2025 $9.47 $2.69 $6.78 50,165,886.0 -63.35%
Jun, 2025 $11.20 $0.432 $10.77 3,941,508.0 +904.00%
May, 2025 $1.42 $0.74 $0.68 13,615,574.0 -11.76%
Apr, 2025 $2.44 $0.70 $1.74 32,086,889.0 -40.97%
Mar, 2025 $2.15 $1.32 $0.8289 1,101,777.0 -25.00%
Feb, 2025 $4.25 $1.75 $2.50 2,394,442.0 -53.28%
Jan, 2025 $12.49 $4.01 $8.48 52,090,167.0 -22.60%

22nd Century Group, Inc. Stock (XXII) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $14.17 $3.90 $10.27 2,211,862.1 -56.48%
Nov, 2024 $17.13 $11.07 $6.06 998,163.4 -4.05%
Oct, 2024 $28.34 $12.49 $15.85 1,444,621.5 -51.84%
Sep, 2024 $68.31 $28.35 $39.96 1,683,679.3 -32.59%
Aug, 2024 $101.2 $41.84 $59.41 40,499.1 -52.61%
Jul, 2024 $123.3 $85.71 $37.64 26,112.4 -9.71%
Jun, 2024 $140.4 $78.33 $62.07 103,604.9 -15.32%
May, 2024 $243.0 $111.4 $131.6 31,129.5 -44.26%
Apr, 2024 $581.8 $195.8 $386.1 661,498.9 -17.71%
Mar, 2024 $399.4 $225.1 $174.3 12,357.4 -14.22%
Feb, 2024 $399.6 $284.0 $115.6 8,319.9 -20.42%
Jan, 2024 $475.2 $335.9 $139.3 15,033.7 -5.59%

22nd Century Group, Inc. Stock (XXII) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $574.6 $349.5 $225.1 10,777.5 -28.38%
Nov, 2023 $1,165.3 $434.2 $731.2 15,173.6 -42.09%
Oct, 2023 $2,138.4 $910.2 $1,228.2 5,542.2 -54.08%
Sep, 2023 $3,649.5 $1,965.8 $1,683.7 6,595.5 -30.65%
Aug, 2023 $7,754.4 $2,980.8 $4,773.6 6,396.4 -59.48%
Jul, 2023 $14,882.4 $596.4 $14,286.0 35,887.1 +809.33%
Jun, 2023 $1,447.2 $738.7 $708.5 45,299.5 -38.36%
May, 2023 $1,628.2 $1,255.0 $373.2 10,315.5 -12.60%
Apr, 2023 $1,641.6 $1,325.8 $315.8 9,027.7 -7.62%
Mar, 2023 $2,114.9 $1,536.4 $578.4 13,557.6 -14.89%
Feb, 2023 $2,505.6 $1,900.8 $604.8 7,942.6 -17.86%
Jan, 2023 $2,732.4 $1,890.0 $842.4 9,941.2 +19.50%
$36.94
price up icon 0.74%
$92.59
price up icon 2.67%
$28.67
price down icon 0.97%
$104.67
price up icon 1.28%
biotechnology ONC
$308.22
price down icon 2.11%
$194.42
price up icon 16.46%
Cap:     |  Volume (24h):